Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.22 | 30.36 | 30.10 | 30.10 | 1,275,093 | -0.24(-0.79%) |
May 17, 2024 | 30.29 | 30.39 | 30.21 | 30.34 | 1,084,205 | +0.32(+1.07%) |
May 16, 2024 | 30.31 | 30.39 | 30.01 | 30.02 | 1,803,423 | -0.64(-2.09%) |
May 15, 2024 | 30.52 | 30.66 | 30.50 | 30.66 | 2,060,036 | +0.50(+1.66%) |
May 14, 2024 | 29.92 | 30.20 | 29.89 | 30.16 | 2,187,264 | +0.48(+1.62%) |
May 13, 2024 | 29.95 | 30.00 | 29.66 | 29.68 | 1,873,154 | -0.02(-0.07%) |
May 10, 2024 | 29.54 | 29.85 | 29.52 | 29.70 | 2,608,077 | +0.73(+2.52%) |
May 09, 2024 | 28.88 | 28.98 | 28.75 | 28.97 | 2,408,213 | +0.14(+0.49%) |
May 08, 2024 | 28.95 | 29.10 | 28.82 | 28.83 | 3,135,281 | -0.71(-2.40%) |
May 07, 2024 | 30.09 | 30.09 | 29.29 | 29.54 | 5,554,446 | +1.94(+7.03%) |
May 06, 2024 | 27.41 | 27.60 | 27.35 | 27.60 | 2,686,222 | +0.43(+1.58%) |
May 03, 2024 | 27.13 | 27.24 | 26.98 | 27.17 | 2,124,017 | +0.35(+1.30%) |
May 02, 2024 | 26.71 | 26.87 | 26.48 | 26.82 | 3,959,457 | +0.63(+2.41%) |
May 01, 2024 | 26.29 | 26.57 | 26.00 | 26.19 | 1,788,905 | -0.31(-1.17%) |
Apr 30, 2024 | 26.88 | 26.94 | 26.45 | 26.50 | 2,907,703 | -0.53(-1.97%) |
Apr 29, 2024 | 27.22 | 27.24 | 26.93 | 27.03 | 2,534,656 | +0.01(+0.04%) |
Apr 26, 2024 | 26.89 | 27.13 | 26.80 | 27.02 | 1,824,286 | -0.11(-0.40%) |
Apr 25, 2024 | 26.94 | 27.17 | 26.75 | 27.13 | 2,547,988 | +0.13(+0.48%) |
Apr 24, 2024 | 27.29 | 27.44 | 26.88 | 27.00 | 3,291,852 | -1.02(-3.63%) |
Apr 23, 2024 | 27.82 | 28.07 | 27.78 | 28.02 | 3,210,415 | +0.41(+1.50%) |
Apr 22, 2024 | 27.47 | 27.71 | 27.33 | 27.61 | 3,420,352 | -0.09(-0.32%) |
Apr 19, 2024 | 27.75 | 27.93 | 27.64 | 27.69 | 1,974,749 | -0.06(-0.21%) |
Apr 18, 2024 | 27.64 | 27.99 | 27.60 | 27.75 | 2,322,396 | +0.01(+0.04%) |
Apr 17, 2024 | 27.95 | 28.01 | 27.55 | 27.74 | 2,387,255 | +0.12(+0.43%) |
Apr 16, 2024 | 27.82 | 27.84 | 27.51 | 27.63 | 2,450,896 | -0.42(-1.51%) |
Apr 15, 2024 | 28.71 | 28.77 | 28.00 | 28.05 | 2,048,384 | -0.31(-1.08%) |
Apr 12, 2024 | 28.76 | 28.80 | 28.31 | 28.36 | 2,207,253 | -0.38(-1.34%) |
Apr 11, 2024 | 28.76 | 28.85 | 28.36 | 28.74 | 3,649,829 | -0.33(-1.12%) |
Apr 10, 2024 | 29.44 | 29.51 | 29.00 | 29.07 | 3,564,542 | -1.33(-4.38%) |
Apr 09, 2024 | 30.83 | 30.90 | 30.25 | 30.40 | 2,370,703 | -0.35(-1.12%) |
Apr 08, 2024 | 30.84 | 30.92 | 30.64 | 30.74 | 2,988,457 | -0.12(-0.38%) |
Apr 05, 2024 | 30.50 | 31.01 | 30.49 | 30.86 | 2,429,260 | +0.22(+0.71%) |
Apr 04, 2024 | 31.01 | 31.28 | 30.59 | 30.65 | 2,527,514 | -0.08(-0.26%) |
Apr 03, 2024 | 30.17 | 30.76 | 30.14 | 30.72 | 2,188,936 | +0.62(+2.07%) |
Apr 02, 2024 | 30.05 | 30.24 | 29.96 | 30.10 | 2,218,737 | +0.02(+0.07%) |
Apr 01, 2024 | 30.39 | 30.42 | 30.01 | 30.08 | 1,713,685 | -0.24(-0.78%) |
Mar 28, 2024 | 30.09 | 30.31 | 30.30 | 30.32 | 2,995,684 | -0.67(-2.17%) |
Mar 27, 2024 | 30.83 | 30.99 | 30.74 | 30.99 | 3,246,158 | +0.25(+0.80%) |
Mar 26, 2024 | 31.01 | 31.06 | 30.73 | 30.74 | 1,574,283 | -0.35(-1.11%) |
Mar 25, 2024 | 30.84 | 31.18 | 30.81 | 31.09 | 2,835,900 | +0.26(+0.83%) |
Mar 22, 2024 | 30.84 | 30.88 | 30.64 | 30.83 | 2,239,428 | -0.01(-0.03%) |
Mar 21, 2024 | 30.80 | 30.92 | 30.64 | 30.84 | 4,279,569 | +0.03(+0.10%) |
Mar 20, 2024 | 30.30 | 30.84 | 30.21 | 30.81 | 3,290,994 | +0.07(+0.22%) |
Mar 19, 2024 | 31.03 | 31.09 | 30.73 | 30.74 | 3,277,008 | -0.39(-1.27%) |
Mar 18, 2024 | 31.27 | 31.30 | 31.11 | 31.14 | 2,066,088 | -0.38(-1.19%) |
Mar 15, 2024 | 31.25 | 31.71 | 31.16 | 31.51 | 3,624,259 | +0.61(+1.98%) |
Mar 14, 2024 | 31.18 | 31.26 | 30.82 | 30.90 | 3,101,795 | -0.41(-1.32%) |
Mar 13, 2024 | 31.18 | 31.47 | 31.17 | 31.32 | 2,237,031 | +0.08(+0.25%) |
Mar 12, 2024 | 30.86 | 31.25 | 30.73 | 31.24 | 3,261,013 | +0.60(+1.97%) |
Mar 11, 2024 | 30.35 | 30.65 | 30.23 | 30.64 | 3,393,991 | +0.19(+0.62%) |
Mar 08, 2024 | 30.51 | 30.78 | 30.29 | 30.45 | 5,643,406 | +1.03(+3.49%) |
Mar 07, 2024 | 29.31 | 29.49 | 29.20 | 29.42 | 4,582,424 | +0.66(+2.30%) |
Mar 06, 2024 | 29.07 | 29.07 | 28.64 | 28.76 | 5,750,551 | +0.32(+1.11%) |
Mar 05, 2024 | 28.37 | 28.66 | 28.35 | 28.44 | 2,501,200 | +0.12(+0.42%) |
Mar 04, 2024 | 28.28 | 28.57 | 28.27 | 28.33 | 2,675,095 | -0.25(-0.86%) |
Mar 01, 2024 | 28.41 | 28.63 | 28.20 | 28.57 | 2,405,205 | +0.49(+1.76%) |
Feb 29, 2024 | 28.48 | 28.57 | 28.01 | 28.08 | 6,034,376 | -0.05(-0.18%) |
Feb 28, 2024 | 28.18 | 28.29 | 28.12 | 28.13 | 1,288,900 | -0.07(-0.25%) |
Feb 27, 2024 | 28.13 | 28.32 | 28.07 | 28.20 | 1,978,261 | +0.22(+0.78%) |
Feb 26, 2024 | 28.06 | 28.18 | 27.83 | 27.98 | 1,730,244 | +0.30(+1.07%) |
Feb 23, 2024 | 27.77 | 27.81 | 27.62 | 27.68 | 1,842,836 | -0.01(-0.04%) |
Feb 22, 2024 | 27.62 | 27.80 | 27.54 | 27.69 | 3,435,350 | +0.24(+0.86%) |
Feb 21, 2024 | 27.32 | 27.54 | 27.25 | 27.46 | 1,664,663 | +0.03(+0.11%) |
Feb 20, 2024 | 27.35 | 27.49 | 27.31 | 27.43 | 2,031,471 | +0.13(+0.47%) |
Feb 16, 2024 | 27.39 | 27.52 | 27.28 | 27.30 | 1,825,039 | -0.21(-0.75%) |
Feb 15, 2024 | 27.30 | 27.55 | 27.30 | 27.51 | 3,255,648 | +0.39(+1.46%) |
Feb 14, 2024 | 27.05 | 27.15 | 26.93 | 27.11 | 2,300,667 | +0.41(+1.55%) |
Feb 13, 2024 | 26.89 | 26.91 | 26.54 | 26.70 | 3,786,946 | -0.86(-3.12%) |
Feb 12, 2024 | 27.47 | 27.76 | 27.47 | 27.56 | 2,198,378 | +0.02(+0.07%) |
Feb 09, 2024 | 27.35 | 27.54 | 27.22 | 27.54 | 2,628,050 | +0.11(+0.40%) |
Feb 08, 2024 | 27.63 | 27.71 | 27.21 | 27.43 | 3,414,160 | +0.03(+0.11%) |
Feb 07, 2024 | 27.46 | 27.57 | 26.98 | 27.40 | 6,424,235 | -0.39(-1.39%) |
Feb 06, 2024 | 28.00 | 28.08 | 27.64 | 27.78 | 6,469,365 | -1.62(-5.51%) |
Feb 05, 2024 | 29.15 | 29.49 | 28.91 | 29.40 | 2,601,539 | -0.05(-0.17%) |
Feb 02, 2024 | 29.09 | 29.52 | 29.09 | 29.45 | 2,022,173 | +0.33(+1.12%) |
Feb 01, 2024 | 29.07 | 29.19 | 28.68 | 29.13 | 3,072,869 | -0.39(-1.34%) |
Jan 31, 2024 | 29.93 | 30.09 | 29.51 | 29.52 | 2,058,469 | -0.32(-1.06%) |
Jan 30, 2024 | 29.68 | 29.87 | 29.51 | 29.84 | 2,403,429 | +0.26(+0.87%) |
Jan 29, 2024 | 29.34 | 29.58 | 29.24 | 29.58 | 2,589,703 | +0.10(+0.33%) |
Jan 26, 2024 | 29.47 | 29.53 | 29.35 | 29.48 | 2,395,571 | +0.18(+0.61%) |
Jan 25, 2024 | 29.38 | 29.39 | 29.15 | 29.30 | 2,434,452 | +0.19(+0.64%) |
Jan 24, 2024 | 29.17 | 29.28 | 29.06 | 29.12 | 2,837,534 | +0.56(+1.97%) |
Jan 23, 2024 | 28.60 | 28.66 | 28.39 | 28.55 | 2,752,675 | -0.18(-0.62%) |
Jan 22, 2024 | 28.81 | 28.89 | 28.69 | 28.73 | 2,415,047 | +0.09(+0.31%) |
Jan 19, 2024 | 28.47 | 28.66 | 28.15 | 28.64 | 3,708,303 | -0.34(-1.16%) |
Jan 18, 2024 | 29.03 | 29.09 | 28.77 | 28.98 | 2,342,674 | +0.22(+0.76%) |
Jan 17, 2024 | 28.51 | 28.85 | 28.48 | 28.76 | 2,159,373 | -0.33(-1.12%) |
Jan 16, 2024 | 28.92 | 29.15 | 28.80 | 29.09 | 1,767,231 | -0.33(-1.11%) |
Jan 12, 2024 | 29.42 | 29.53 | 29.20 | 29.41 | 1,938,992 | +0.31(+1.05%) |
Jan 11, 2024 | 29.47 | 29.53 | 28.77 | 29.11 | 3,307,262 | -0.42(-1.44%) |
Jan 10, 2024 | 29.63 | 29.64 | 29.41 | 29.53 | 2,948,424 | +0.20(+0.67%) |
Jan 09, 2024 | 29.58 | 29.68 | 29.32 | 29.33 | 2,605,767 | -0.62(-2.08%) |
Jan 08, 2024 | 29.78 | 29.96 | 29.67 | 29.95 | 3,230,987 | +0.42(+1.44%) |
Jan 05, 2024 | 29.45 | 29.81 | 29.41 | 29.53 | 3,325,403 | +0.35(+1.18%) |
Jan 04, 2024 | 29.13 | 29.55 | 29.11 | 29.18 | 3,969,580 | +0.27(+0.92%) |
Jan 03, 2024 | 29.11 | 29.15 | 28.69 | 28.92 | 6,210,203 | -1.09(-3.62%) |
Jan 02, 2024 | 30.20 | 30.22 | 29.98 | 30.00 | 4,026,233 | -0.49(-1.62%) |
Dec 29, 2023 | 30.58 | 30.86 | 30.40 | 30.50 | 6,011,607 | -0.01(-0.03%) |
Dec 28, 2023 | 30.68 | 30.83 | 30.39 | 30.51 | 5,577,560 | -0.28(-0.90%) |
Dec 27, 2023 | 30.54 | 30.99 | 30.51 | 30.78 | 4,990,387 | +0.15(+0.48%) |
Dec 26, 2023 | 30.39 | 30.74 | 30.39 | 30.64 | 4,278,374 | +0.15(+0.49%) |
Dec 22, 2023 | 30.36 | 30.72 | 30.32 | 30.49 | 4,315,304 | +0.22(+0.72%) |
Dec 21, 2023 | 30.34 | 30.42 | 30.06 | 30.27 | 4,591,052 | +0.34(+1.12%) |
Dec 20, 2023 | 30.10 | 30.45 | 29.89 | 29.93 | 7,721,463 | -0.38(-1.24%) |
Dec 19, 2023 | 29.75 | 30.53 | 29.61 | 30.31 | 12,640,493 | +1.49(+5.17%) |
Dec 18, 2023 | 28.97 | 28.99 | 28.72 | 28.82 | 3,557,954 | -0.08(-0.27%) |
Dec 15, 2023 | 29.19 | 29.35 | 28.84 | 28.90 | 6,964,767 | -0.46(-1.58%) |
Dec 14, 2023 | 29.36 | 29.81 | 29.25 | 29.36 | 5,787,901 | +0.78(+2.73%) |
Dec 13, 2023 | 28.32 | 28.69 | 28.07 | 28.58 | 2,415,013 | +0.40(+1.44%) |
Dec 12, 2023 | 28.09 | 28.22 | 28.04 | 28.18 | 2,791,477 | +0.07(+0.25%) |
Dec 11, 2023 | 28.11 | 28.21 | 28.02 | 28.11 | 2,100,592 | -0.03(-0.11%) |
Dec 08, 2023 | 27.93 | 28.17 | 27.84 | 28.14 | 2,574,134 | +0.34(+1.21%) |
Dec 07, 2023 | 27.55 | 27.81 | 27.52 | 27.80 | 1,787,499 | +0.34(+1.22%) |
Dec 06, 2023 | 28.15 | 28.19 | 27.43 | 27.47 | 3,645,979 | +0.11(+0.40%) |
Dec 05, 2023 | 27.42 | 27.49 | 27.10 | 27.36 | 3,342,600 | -0.69(-2.46%) |
Dec 04, 2023 | 27.75 | 28.12 | 27.75 | 28.05 | 2,631,538 | -0.26(-0.91%) |